{"t":"PLTR","o":1,"src":"polygon","bar_quality":"real_ohlc","bars":[["2020-09-30",10,11.42,9.11,9.5,338584433],["2020-10-01",9.69,10.1,9.23,9.46,124297587],["2020-10-02",9.06,9.28,8.94,9.2,55018343],["2020-10-05",9.43,9.49,8.92,9.03,36316878],["2020-10-06",9.04,10.18,8.9,9.9,90864039],["2020-10-07",10.04,10.49,9.99,10,54672419],["2020-10-08",10.29,10.4,9.99,10,34989186],["2020-10-09",10.13,10.19,9.89,9.95,19653450],["2020-10-12",10.04,10.05,9.66,9.89,20623565],["2020-10-13",9.88,9.88,9.41,9.47,21847177],["2020-10-14",9.6,9.66,9.29,9.34,13785097],["2020-10-15",9.27,9.91,9.18,9.91,12924093],["2020-10-16",9.94,9.95,9.66,9.71,11142464],["2020-10-19",9.79,9.82,9.53,9.57,9126352],["2020-10-20",9.6,9.66,9.27,9.27,11138223],["2020-10-21",9.3,9.48,9.2,9.2,9189978],["2020-10-22",9.37,9.75,9.22,9.68,17928578],["2020-10-23",9.71,9.83,9.47,9.49,12618010],["2020-10-26",9.72,9.97,9.6,9.95,23767344],["2020-10-27",10,11.04,9.92,10.95,53695925],["2020-10-28",10.66,10.985,10.1,10.85,30941720],["2020-10-29",10.9,11.1,10.56,10.75,20515706],["2020-10-30",10.61,10.68,9.85,10.13,19728372],["2020-11-02",10.23,10.57,10.23,10.54,11677845],["2020-11-03",10.57,10.94,10.44,10.5,21652807],["2020-11-04",10.82,10.92,10.55,10.72,15783356],["2020-11-05",10.9,12.13,10.85,11.88,48560380],["2020-11-06",12.22,14.96,12.05,13.83,89977555],["2020-11-09",14.96,15.9,14.11,14.67,60098963],["2020-11-10",14.99,15.01,13.18,14,38078742],["2020-11-11",14.57,15.97,14.4,15.96,47027940],["2020-11-12",16.66,17.06,14.41,14.58,99287571],["2020-11-13",14.49,16,14.49,15.8,76622565],["2020-11-16",15.96,16.1,15.01,15.93,65325988],["2020-11-17",16.29,18.75,16.18,17.85,116618543],["2020-11-18",18.28,19.25,17.54,17.9,89957892],["2020-11-19",18.5,18.98,17.96,18.98,56225400],["2020-11-20",19.03,19.66,18,18.15,72103988],["2020-11-23",18.63,21.45,18.57,21.04,84716298],["2020-11-24",22.35,24.27,20.63,23.82,115468825],["2020-11-25",23.96,29.75,23.69,29.05,202563731],["2020-11-27",31.19,33.5,26.12,27.66,207834002],["2020-11-30",28.24,30.15,24.11,27.11,137243001],["2020-12-01",28.09,28.14,24.45,25.67,84539786],["2020-12-02",22.24,23.4,21.15,22.51,149062083],["2020-12-03",23.55,25.62,23.5,24.03,85634262],["2020-12-04",24.88,25.24,23.51,23.85,56044061],["2020-12-07",24.44,29,24.44,28.94,118463662],["2020-12-08",30.63,31.24,27.25,28.59,124754317],["2020-12-09",28.68,28.85,25.33,26.63,79634716],["2020-12-10",25.5412,28.04,25.15,27.04,57774823],["2020-12-11",27.15,28.27,26.06,27.2,52764350],["2020-12-14",28.26,28.26,26.7301,27.24,44734521],["2020-12-15",26.82,27.1,25.52,26.43,49273241],["2020-12-16",25.71,26.16,25.11,25.92,44013392],["2020-12-17",26.52,27.45,26.05,27.23,53829804],["2020-12-18",26.27,26.85,25.8,25.97,71042932],["2020-12-21",26.19,28.7,25.4,28.51,76729131],["2020-12-22",29.03,29.42,26.82,28.04,66196470],["2020-12-23",28.95,29.39,28.05,28.69,58772227],["2020-12-24",28.7976,29.16,27.52,27.75,26306795],["2020-12-28",28.39,28.59,25.4,25.63,55878713],["2020-12-29",25.75,26.1823,24.34,24.66,47302415],["2020-12-30",24.97,25.91,24.63,25.1,34586667],["2020-12-31",24.63,24.72,23.52,23.55,39922546],["2021-01-04",23.91,24.5,22.5,23.37,44970355],["2021-01-05",23.18,24.67,22.89,24.6,29050437],["2021-01-06",24.12,24.46,23.25,23.54,32732892],["2021-01-07",24.02,25.19,23.67,25,32240048],["2021-01-08",25.7,26.44,24.7,25.2,41313824],["2021-01-11",24.61,26.6,24.31,25.93,32608983],["2021-01-12",26.34,26.42,25.51,26.18,26994964],["2021-01-13",25.71,27.4298,25.13,25.5,51216556],["2021-01-14",25.45,25.62,24.37,24.92,32908003],["2021-01-15",26.26,28,25.46,25.64,92285513],["2021-01-19",26.81,27.54,26,26.62,48675845],["2021-01-20",27.29,27.3,25.7,26.34,37459017],["2021-01-21",26.42,26.68,25.3,25.98,29891354],["2021-01-22",25.85,32.65,25.82,32.58,156844666],["2021-01-25",34.46,39.58,29.56,36.23,191345300],["2021-01-26",35.14,36.87,34.32,35.37,65869976],["2021-01-27",32.97,45,32.25,39,170758759],["2021-01-28",39.54,42,33.1,35.66,85250675],["2021-01-29",36.61,38.01,34.66,35.18,42030917],["2021-02-01",35.33,35.6199,32.58,33.96,43460896],["2021-02-02",34.1,34.2,30.5,31.02,69647948],["2021-02-03",32.39,32.95,31.38,31.76,35311995],["2021-02-04",32.58,33.18,31.05,32.05,31657211],["2021-02-05",32.61,35.2,31.75,34.05,62375282],["2021-02-08",37.22,39.22,35.89,36.05,72610624],["2021-02-09",36.9,38.255,36.13,38.17,44243214],["2021-02-10",38.15,38.24,35,35.7,45177247],["2021-02-11",35.79,35.98,32.61,33.11,52094876],["2021-02-12",33.36,33.65,31.34,31.91,60925593],["2021-02-16",30.02,30.44,27.3,27.84,180294325],["2021-02-17",27.99,29.73,27,27.08,151007022],["2021-02-18",24.99,26.31,24.5,25.17,313175121],["2021-02-19",27.02,29.96,26.9,29,320063732],["2021-02-22",29.96,30.19,27.536,28,183049487],["2021-02-23",25.96,27.46,23.9,26.75,145289437],["2021-02-24",26.71,27.23,25.75,26.39,90095691],["2021-02-25",25.82,26.44,23.15,23.96,161776411],["2021-02-26",24.2,24.5,22.7,23.9,119588572],["2021-03-01",25.19,25.9,24.62,24.81,85059882],["2021-03-02",25,25.59,24.26,24.48,73996950],["2021-03-03",24.99,25.1678,23.43,23.59,79046238],["2021-03-04",24.85,25.56,23.05,24.73,161611160],["2021-03-05",24.36,24.68,20.18,23.95,173468558],["2021-03-08",23.77,24.58,22.4,22.52,94432814],["2021-03-09",23.38,24.74,23.1,24.26,99586460],["2021-03-10",25.03,26.24,24.27,24.75,103212792],["2021-03-11",25.95,26.84,25.58,26.73,84788705],["2021-03-12",25.74,26.92,25.18,26.92,58721863],["2021-03-15",27.35,27.47,26.31,26.79,56548963],["2021-03-16",26.75,27.1,25.23,25.61,73615140],["2021-03-17",24.52,25.73,24.3,25.21,77081743],["2021-03-18",24.73,25.18,23.78,23.98,57523321],["2021-03-19",24.01,24.57,23.39,24.32,57915872],["2021-03-22",24.89,24.92,23.86,24.22,46208146],["2021-03-23",24,24.105,23.1,23.26,50190702],["2021-03-24",23.3,23.485,21.75,21.88,69271892],["2021-03-25",21.2,22.8,21.05,22.58,74592579],["2021-03-26",22.63,23.05,21.76,22.58,57916429],["2021-03-29",22.48,22.5,21.39,21.73,57647369],["2021-03-30",21.36,22.09,20.86,22.04,52039738],["2021-03-31",22.5,23.85,22.38,23.29,61458497],["2021-04-01",23.95,23.95,22.73,23.07,51788762],["2021-04-05",23.78,24.45,23.3401,23.44,65374263],["2021-04-06",23.55,23.61,22.83,23.27,41933453],["2021-04-07",23,23.55,22.81,22.9,32766194],["2021-04-08",23.2,23.6,22.74,23.41,35905537],["2021-04-09",23.46,24.35,23.37,24.04,54082682],["2021-04-12",24.52,24.55,22.73,23.34,68620842],["2021-04-13",23.19,25.6585,23.12,25.42,83913494],["2021-04-14",25.35,26.2,23.65,23.7,108793791],["2021-04-15",24.01,24.06,22.69,23.15,58849349],["2021-04-16",22.86,23.26,22.3,22.47,46627689],["2021-04-19",22.15,22.33,21.53,21.94,45753872],["2021-04-20",21.96,22.55,21.24,21.78,47123090],["2021-04-21",21.65,22.64,21.43,22.63,42641404],["2021-04-22",22.94,23.51,22.51,22.86,51346366],["2021-04-23",22.89,23.55,22.74,23.41,32169533],["2021-04-26",23.69,24.26,23.46,24.11,33667583],["2021-04-27",24.17,24.26,23.57,23.88,27678340],["2021-04-28",23.67,24.17,23.42,23.85,22068111],["2021-04-29",23.87,24.14,22.81,23.37,36770148],["2021-04-30",23.18,23.55,22.84,23.04,24717299],["2021-05-03",23.01,23.08,22.21,22.3,33934417],["2021-05-04",21.94,22.2,20.87,21.64,63429554],["2021-05-05",21.81,21.94,20.97,21.15,39134673],["2021-05-06",21.02,21.02,19.41,20.09,92201104],["2021-05-07",20.3,20.75,19.58,19.75,63725501],["2021-05-10",19.28,19.3,18.18,18.47,104670546],["2021-05-11",17.2,20.3,17.055,20.21,203230517],["2021-05-12",20,20,18.51,18.89,128281543],["2021-05-13",19.14,19.47,17.82,18.37,87811609],["2021-05-14",18.82,20.2,18.53,20.08,79409513],["2021-05-17",19.73,20.49,19.63,20.46,50039596],["2021-05-18",20.52,21.62,20.26,21.24,59672370],["2021-05-19",20.1,21.035,19.94,20.67,45314036],["2021-05-20",20.75,20.81,20.28,20.61,46302386],["2021-05-21",20.84,21.16,20.47,20.75,35372922],["2021-05-24",21.06,21.52,20.675,21.22,46596776],["2021-05-25",21.42,22.11,21.28,21.48,49890803],["2021-05-26",21.58,22.24,21.49,22.12,42958297],["2021-05-27",22.01,22.7,21.65,22.7,76230463],["2021-05-28",23,24.75,22.76,22.95,111845970],["2021-06-01",23.19,23.3499,22.36,23.06,52695506],["2021-06-02",23.02,24.84,22.82,24.45,86473158],["2021-06-03",24.14,24.26,23.34,23.63,48164194],["2021-06-04",23.71,24.49,23.5,24.03,42537599],["2021-06-07",24,24.76,23.79,24.46,49641037],["2021-06-08",24.85,25.23,23.93,24.38,53488561],["2021-06-09",24.45,24.74,24.17,24.17,36006240],["2021-06-10",24,24.39,23.44,24.14,35482902],["2021-06-11",24.12,24.71,24.03,24.67,33113056],["2021-06-14",24.73,25.15,24.47,25,51801476],["2021-06-15",25.03,25.55,24.39,24.41,46693199],["2021-06-16",24.09,24.94,23.86,24.8,58452612],["2021-06-17",24.68,25.46,24.55,25.45,64408370],["2021-06-18",25.59,25.94,25.02,25.37,65852610],["2021-06-21",25.1,25.55,24.51,25.42,54805001],["2021-06-22",25.39,25.52,24.96,25.4,46171052],["2021-06-23",25.46,26.35,25.34,26.27,53362161],["2021-06-24",26.49,26.71,26.17,26.53,48419360],["2021-06-25",26.58,27.01,26.245,26.78,140832704],["2021-06-28",26.98,27.5,26.86,27.38,42184606],["2021-06-29",27.38,27.44,26.44,26.63,38478919],["2021-06-30",26.48,26.92,26.21,26.36,28957136],["2021-07-01",26.1,26.13,24.59,24.72,55571523],["2021-07-02",25,25.34,24.33,24.44,29529097],["2021-07-06",24.6,25.2,24.47,24.68,28764530],["2021-07-07",24.23,24.26,22.72,22.89,66937305],["2021-07-08",22.43,23.21,22.25,23.08,34612558],["2021-07-09",22.96,23.39,22.76,23.29,22492370],["2021-07-12",23.26,23.495,22.88,22.95,23457170],["2021-07-13",22.98,22.99,22.42,22.45,24748843],["2021-07-14",22.49,22.62,21.51,21.56,33796192],["2021-07-15",21.72,22.055,21.01,21.47,31870960],["2021-07-16",21.6,21.71,21.24,21.37,19503109],["2021-07-19",20.97,21.69,20.55,21.54,30314387],["2021-07-20",21.63,22.35,21.22,22.18,22954034],["2021-07-21",22.27,22.68,22.12,22.52,20437265],["2021-07-22",22.55,22.67,21.88,22.07,17468879],["2021-07-23",22.01,22.08,21.51,21.81,17653323],["2021-07-26",21.8,22.3,21.48,22.13,16267893],["2021-07-27",21.96,22.11,21.09,21.68,23078733],["2021-07-28",21.75,22.615,21.69,22.56,25073557],["2021-07-29",22.78,22.85,22.14,22.18,19219083],["2021-07-30",21.85,22.406,21.71,21.71,15889153],["2021-08-02",21.91,22.37,21.48,22.1,21372877],["2021-08-03",22.03,22.27,21.71,22.24,17040068],["2021-08-04",22.2,22.54,22.07,22.3,15537433],["2021-08-05",22.22,22.77,22.02,22.52,18575248],["2021-08-06",22.64,22.69,21.79,21.82,24200671],["2021-08-09",21.85,23.28,21.8,22.93,35611060],["2021-08-10",23.01,23.52,22.78,22.92,25947920],["2021-08-11",23.07,23.19,22.09,22.35,34678970],["2021-08-12",24.45,25.76,23.585,24.89,189542237],["2021-08-13",25,25.1,24.31,24.9,52395086],["2021-08-16",24.9,24.9,23.77,24.5,46189789],["2021-08-17",23.9,24.59,23.74,23.97,35348320],["2021-08-18",24.07,25.94,23.68,25.28,92065605],["2021-08-19",25.01,25.64,24.14,24.16,67605646],["2021-08-20",24.22,24.48,23.66,24.01,52062313],["2021-08-23",24.02,24.93,23.9,24.82,35705261],["2021-08-24",25,25.35,24.76,25.1,37227370],["2021-08-25",25.12,25.19,24.07,24.35,54678454],["2021-08-26",24.4,25.41,24.36,24.87,46179423],["2021-08-27",25.05,26.09,24.91,25.71,52268503],["2021-08-30",25.74,26.6,25.62,25.76,44139329],["2021-08-31",25.79,26.36,25.66,26.34,93168646],["2021-09-01",26.46,26.51,26.03,26.2,34417234],["2021-09-02",26.21,26.87,26.09,26.51,38507376],["2021-09-03",26.49,26.75,26.22,26.64,26652612],["2021-09-07",26.79,26.88,26.2701,26.7,35835094],["2021-09-08",26.6,26.61,24.96,25.58,54394364],["2021-09-09",25.39,26.24,25.29,26.13,34190814],["2021-09-10",26.18,26.73,26.17,26.28,37307791],["2021-09-13",26.15,26.239,25.03,25.83,42372268],["2021-09-14",25.97,26.7,25.9,26.26,34568976],["2021-09-15",26.3,27.15,26.03,27.08,49555491],["2021-09-16",27.2,28.79,27.02,28.63,109991984],["2021-09-17",28.66,29.29,28.07,28.71,182214590],["2021-09-20",27.57,28.0999,26.06,26.55,89413466],["2021-09-21",26.89,27.149,26.08,26.62,50933596],["2021-09-22",26.61,27.77,26.5822,27.43,44308146],["2021-09-23",27.71,29.19,27.67,28.77,60028602],["2021-09-24",28.27,28.76,27.9014,28.56,40309743],["2021-09-27",28.23,28.38,27.23,27.47,44102849],["2021-09-28",27.02,27.13,25.21,25.34,64206202],["2021-09-29",25.61,25.7,24.42,24.52,46164524],["2021-09-30",24.69,25.05,23.88,24.04,59505593],["2021-10-01",24.21,24.36,23.72,24.33,32777971],["2021-10-04",24.01,24.05,23.02,23.17,46789720],["2021-10-05",23.21,23.88,23.07,23.21,56574824],["2021-10-06",24.91,25.01,23.35,23.58,125175676],["2021-10-07",23.71,24.13,23.54,23.73,38873699],["2021-10-08",23.86,24.0955,23.11,23.5,39713420],["2021-10-11",23.26,23.98,23.26,23.53,23971679],["2021-10-12",23.55,23.81,23.29,23.69,26280035],["2021-10-13",23.83,24.31,23.79,24.13,28494029],["2021-10-14",24.43,24.71,24.205,24.35,26106710],["2021-10-15",24.5,24.52,23.83,24,24366136],["2021-10-18",24,24.39,23.92,24.26,25609889],["2021-10-19",24.5,25.2,24.36,24.69,29393871],["2021-10-20",24.79,24.96,24.17,24.22,24248046],["2021-10-21",24.13,24.93,24.08,24.78,23976568],["2021-10-22",24.49,24.85,24.25,24.43,20166825],["2021-10-25",24.5,25.54,24.48,25.41,33962065],["2021-10-26",25.99,26.75,25.25,25.52,56767030],["2021-10-27",25.64,25.9,25.02,25.06,24157199],["2021-10-28",25.3,25.795,25.12,25.64,21203027],["2021-10-29",25.5,26.12,25.45,25.88,21910308],["2021-11-01",26.11,26.645,25.8828,26.56,26684709],["2021-11-02",26.56,26.72,25.555,25.92,30794632],["2021-11-03",25.89,26.235,25.17,26.12,25244192],["2021-11-04",26.26,26.57,25.87,26.47,25029657],["2021-11-05",26.45,26.63,25.72,26,26004970],["2021-11-08",26.25,27.11,26.12,26.75,41359562],["2021-11-09",25.9,25.98,23.95,24.25,117540155],["2021-11-10",23.6,23.64,22.12,22.52,94860149],["2021-11-11",23.04,23.1299,22.665,22.99,43381487],["2021-11-12",23.02,23.225,22.38,22.83,53516196],["2021-11-15",23,23.52,22.95,23.41,33225734],["2021-11-16",23.29,23.29,22.61,23.13,31574786],["2021-11-17",23.05,23.2189,22.4,22.49,27994121],["2021-11-18",22.5,22.55,21.342,21.5,51039943],["2021-11-19",21.6,21.96,21.3,21.41,30013125],["2021-11-22",21.53,21.57,20.18,20.65,59899106],["2021-11-23",20.59,21.05,20.05,20.59,44587969],["2021-11-24",20.35,21.2,20.06,21.11,35233903],["2021-11-26",20.41,21.09,20.3485,21.03,20691212],["2021-11-29",21.19,21.4,20.56,21.07,29113989],["2021-11-30",20.95,21.25,20.11,20.65,38196416],["2021-12-01",20.53,20.89,19.29,19.38,48488718],["2021-12-02",19.3,19.91,19.06,19.69,45802940],["2021-12-03",19.5,19.53,18.4,18.98,56039602],["2021-12-06",18.54,18.97,18.075,18.8,56459758],["2021-12-07",19.26,19.855,19.07,19.46,35128988],["2021-12-08",19.51,19.825,19.03,19.82,28425939],["2021-12-09",19.95,20.15,19.04,19.21,30354670],["2021-12-10",19.28,19.58,18.7,18.94,27594490],["2021-12-13",18.8,19.075,18.17,18.4,38376018],["2021-12-14",18,18.859,17.91,18.64,38864751],["2021-12-15",18.37,18.94,17.995,18.86,39361880],["2021-12-16",18.96,19.12,18.15,18.34,33949973],["2021-12-17",18.03,19.1,17.81,19.06,44495175],["2021-12-20",18.59,18.67,17.835,17.96,42265899],["2021-12-21",18.16,18.98,18.1,18.9,33878598],["2021-12-22",18.65,19.45,18.65,18.88,33894183],["2021-12-23",18.85,19.135,18.72,18.93,24758314],["2021-12-27",18.78,19.25,18.78,18.94,21782025],["2021-12-28",18.89,19.0701,18.44,18.57,20518849],["2021-12-29",18.53,18.6,17.91,18.17,28217548],["2021-12-30",18.1,18.995,18.07,18.69,29285189],["2021-12-31",18.61,18.92,18.21,18.21,23555998],["2022-01-03",18.36,18.5687,17.86,18.53,34386628],["2022-01-04",18.61,18.84,17.79,18.17,39643168],["2022-01-05",18.03,18.5678,16.87,16.96,58445907],["2022-01-06",16.87,17.18,16.055,16.74,49737071],["2022-01-07",16.7,17.33,16.475,16.56,37989265],["2022-01-10",16.19,16.57,15.35,16.5,77649430],["2022-01-11",16.4,17.25,16.32,16.89,47442586],["2022-01-12",17.16,17.46,16.4,16.72,39784185],["2022-01-13",16.8,16.82,15.94,16.01,35492186],["2022-01-14",15.94,16.2485,15.62,16.01,35624910],["2022-01-18",15.45,15.75,14.9201,14.97,49275074],["2022-01-19",14.9,15.25,14.54,14.56,48049078],["2022-01-20",14.89,15.5499,14.57,14.62,44690391],["2022-01-21",14.25,14.478,13.5,13.53,73031305],["2022-01-24",12.79,13.41,11.75,13.4,110640165],["2022-01-25",13.12,13.6,12.83,13.06,47456624],["2022-01-26",13.6,13.82,12.68,12.75,69949711],["2022-01-27",13.01,13.06,12.2,12.28,52622863],["2022-01-28",12.3,12.88,11.89,12.71,54887541],["2022-01-31",12.77,13.74,12.76,13.71,51039253],["2022-02-01",14.23,14.37,13.56,14.2,69012946],["2022-02-02",14.09,14.2,13.19,13.32,47204312],["2022-02-03",12.95,13.32,12.42,12.45,47236945],["2022-02-04",12.47,13.09,12.265,12.94,38989151],["2022-02-07",13.025,13.6,12.94,12.98,45646074],["2022-02-08",12.75,13.1885,12.62,13.15,30317109],["2022-02-09",13.29,13.89,13.26,13.87,34451922],["2022-02-10",13.5,14.165,13.37,13.56,41998243],["2022-02-11",13.45,13.92,12.97,13.13,41831569],["2022-02-14",13.1,13.795,12.98,13.26,40617850],["2022-02-15",13.52,14.185,13.41,14.17,48523679],["2022-02-16",13.91,14.26,13.66,13.97,58624449],["2022-02-17",12.39,12.7,11.7,11.77,151385399],["2022-02-18",11.92,12.01,10.57,11.02,137808130],["2022-02-22",10.7,11.185,10.3,10.48,104501495],["2022-02-23",10.83,11.26,10.4,10.43,93964473],["2022-02-24",9.75,11.87,9.74,11.83,118793047],["2022-02-25",11.59,11.89,11,11.47,75433711],["2022-02-28",11.96,12.18,11.39,11.85,75390479],["2022-03-01",11.99,12.52,11.71,12.18,64867173],["2022-03-02",12.21,12.21,11.42,12.06,56698280],["2022-03-03",12.01,12.055,11.235,11.34,46171972],["2022-03-04",11.7,11.77,10.74,10.96,43631139],["2022-03-07",11.43,11.75,11.1,11.11,63070581],["2022-03-08",10.93,11.39,10.719,11.04,49279564],["2022-03-09",11.41,12.02,11.27,11.65,43591369],["2022-03-10",11.38,11.97,11.32,11.87,52295390],["2022-03-11",11.86,12.005,11.37,11.39,37817372],["2022-03-14",11.17,11.41,10.41,10.5,49762551],["2022-03-15",10.47,10.85,10.27,10.77,40451175],["2022-03-16",10.95,11.82,10.9399,11.79,62746614],["2022-03-17",11.72,12.37,11.66,12.32,43948861],["2022-03-18",12.28,13.02,12.215,12.82,59125472],["2022-03-21",12.72,13.05,12.42,12.59,39410854],["2022-03-22",12.52,13.48,12.52,13.27,46210656],["2022-03-23",13.16,13.55,13.02,13.18,33699354],["2022-03-24",13.25,13.42,12.83,13.39,29535255],["2022-03-25",13.36,13.395,12.71,12.97,24796929],["2022-03-28",13.01,13.44,12.855,13.42,27151982],["2022-03-29",13.65,14.28,13.35,14.2,46433721],["2022-03-30",14.04,14.36,13.74,13.88,32163994],["2022-03-31",13.9,14.06,13.63,13.73,22839957],["2022-04-01",13.77,14.065,13.5,13.83,23831607],["2022-04-04",14.03,14.66,14.02,14.63,40124782],["2022-04-05",14.61,14.86,13.795,13.89,37677310],["2022-04-06",13.52,13.54,12.85,13,40647687],["2022-04-07",12.95,13.34,12.48,12.84,34727408],["2022-04-08",12.7,13.05,12.57,12.7,24962502],["2022-04-11",12.45,12.82,12.13,12.66,26095830],["2022-04-12",12.88,13.2,12.425,12.46,26226526],["2022-04-13",12.35,12.94,12.2311,12.9,21152882],["2022-04-14",12.92,12.92,12.41,12.42,23284123],["2022-04-18",12.35,12.415,11.88,12.15,25395600],["2022-04-19",12.08,13.02,12.07,12.91,31753902],["2022-04-20",13.08,13.17,12.74,12.79,31528605],["2022-04-21",13.02,13.33,12.225,12.33,32008952],["2022-04-22",12.33,12.73,11.86,11.96,30357878],["2022-04-25",11.83,12.16,11.68,12.11,31727574],["2022-04-26",11.94,12.05,11.1,11.12,38666484],["2022-04-27",11.01,11.195,10.53,10.56,54508483],["2022-04-28",10.69,11.045,10.37,10.95,40074509],["2022-04-29",10.9,11.23,10.36,10.4,30937495],["2022-05-02",10.38,10.755,10.18,10.74,41193848],["2022-05-03",10.69,10.98,10.44,10.55,31372676],["2022-05-04",10.53,11.01,10.08,10.98,43239867],["2022-05-05",10.8,10.8,9.98,10.12,40523644],["2022-05-06",10,10.05,9.42,9.48,69691303],["2022-05-09",7.78,7.85,7.32,7.46,170871733],["2022-05-10",7.56,7.7032,6.93,7.29,86932388],["2022-05-11",7.28,7.54,6.66,6.71,72894876],["2022-05-12",6.55,7.38,6.44,7.34,82147335],["2022-05-13",7.52,8.35,7.52,8.34,69242703],["2022-05-16",8.17,8.43,8.01,8.04,46153164],["2022-05-17",8.1,8.46,8.01,8.36,38620821],["2022-05-18",8.21,8.43,7.92,8.01,29304567],["2022-05-19",7.97,8.5814,7.945,8.31,35780868],["2022-05-20",8.26,8.4,7.71,8.08,40879105],["2022-05-23",8.01,8.17,7.8,8.01,27755176],["2022-05-24",7.98,7.99,7.37,7.55,47218653],["2022-05-25",7.52,8.0183,7.51,7.96,35068948],["2022-05-26",7.84,8.4,7.77,8.36,39738920],["2022-05-27",8.5,8.85,8.4336,8.85,37063986],["2022-05-31",8.97,9.1,8.56,8.68,41672271],["2022-06-01",8.72,8.9785,8.38,8.46,34438066],["2022-06-02",8.54,9.39,8.4606,9.3,41479909],["2022-06-03",9.04,9.25,8.86,8.94,36632342],["2022-06-06",9.11,9.21,8.78,8.98,35101113],["2022-06-07",8.89,9.14,8.73,9.13,28049430],["2022-06-08",9.18,9.42,9.09,9.18,29056310],["2022-06-09",9.13,9.16,8.67,8.68,30588227],["2022-06-10",8.48,8.58,8.14,8.26,30293236],["2022-06-13",7.99,8,7.5,7.64,40942971],["2022-06-14",7.735,7.98,7.585,7.82,30564136],["2022-06-15",7.92,8.3,7.815,8.12,38235303],["2022-06-16",7.84,7.985,7.58,7.67,36793539],["2022-06-17",7.7,8.33,7.69,8.24,45517993],["2022-06-21",8.59,9.05,8.56,8.71,48887634],["2022-06-22",8.52,9.285,8.45,9.01,43486258],["2022-06-23",9.02,9.5,8.84,9.46,44618047],["2022-06-24",9.53,10.2,9.48,10.19,67826046],["2022-06-27",10.15,10.16,9.51,9.62,44767950],["2022-06-28",9.57,9.88,9.19,9.31,45683156],["2022-06-29",9.35,9.42,9.07,9.23,40408663],["2022-06-30",9.02,9.19,8.72,9.07,33636395],["2022-07-01",9.11,9.43,9.0305,9.27,33504389],["2022-07-05",9.14,10.1,9,10.07,55913039],["2022-07-06",10.01,10.31,9.74,9.8,54604339],["2022-07-07",9.76,10.28,9.75,10.18,35672506],["2022-07-08",9.92,10.38,9.83,10.17,36737070],["2022-07-11",9.98,9.9938,9.53,9.56,34049499],["2022-07-12",9.66,9.9599,9.27,9.49,42765812],["2022-07-13",9.22,9.55,9.05,9.28,32461304],["2022-07-14",9.23,9.28,8.85,8.9,26702065],["2022-07-15",9.01,9.12,8.65,9.04,34918133],["2022-07-18",9.25,9.45,9.005,9.03,32428356],["2022-07-19",9.15,9.37,8.89,9.34,29033769],["2022-07-20",9.44,10.2,9.44,10.11,40845162],["2022-07-21",10.37,10.76,10.22,10.49,51691188],["2022-07-22",10.35,10.57,9.73,9.84,38915495],["2022-07-25",9.83,9.85,9.52,9.68,21484978],["2022-07-26",9.66,9.66,9.38,9.4,21997819],["2022-07-27",9.67,10.03,9.5,10.02,29810929],["2022-07-28",10.03,10.2,9.74,10.13,27172854],["2022-07-29",10.01,10.35,9.92,10.35,31106607],["2022-08-01",10.25,10.7,10.1216,10.47,31694733],["2022-08-02",10.32,11.23,10.26,10.92,40958813],["2022-08-03",11.08,11.34,11.04,11.2,35796465],["2022-08-04",11.19,11.41,11.03,11.32,32093381],["2022-08-05",11.01,11.62,10.85,11.45,50264847],["2022-08-08",9.77,10.4,9.71,9.82,125272644],["2022-08-09",9.54,9.57,9.01,9.25,58788927],["2022-08-10",9.51,9.66,9.32,9.59,46054905],["2022-08-11",9.76,10.05,9.4,9.42,44790863],["2022-08-12",9.55,9.97,9.42,9.91,30638186],["2022-08-15",9.82,10.1,9.76,9.91,33263354],["2022-08-16",9.85,9.88,9.36,9.74,40681240],["2022-08-17",9.56,9.6188,9.33,9.43,33933634],["2022-08-18",9.42,9.47,9.12,9.15,26365589],["2022-08-19",9,9.01,8.48,8.51,40560185],["2022-08-22",8.32,8.4,8.06,8.07,37824865],["2022-08-23",8.1,8.28,8,8.01,25658542],["2022-08-24",8.04,8.36,7.98,8.1,26576407],["2022-08-25",8.22,8.43,8.05,8.42,25635573],["2022-08-26",8.42,8.43,7.93,7.94,34150358],["2022-08-29",7.82,7.9983,7.76,7.81,28566219],["2022-08-30",7.93,7.975,7.68,7.79,27189202],["2022-08-31",7.95,8,7.7,7.72,28691526],["2022-09-01",7.61,7.62,7.22,7.49,39079702],["2022-09-02",7.67,7.67,7.35,7.4,25965044],["2022-09-06",7.45,7.46,7.17,7.28,30429420],["2022-09-07",7.27,7.43,7.18,7.39,30329957],["2022-09-08",7.33,7.53,7.27,7.53,26303595],["2022-09-09",7.68,7.82,7.64,7.79,27860611],["2022-09-12",7.86,8.03,7.82,8.01,30544819],["2022-09-13",7.63,7.66,7.45,7.48,29770663],["2022-09-14",7.45,7.63,7.33,7.63,29422539],["2022-09-15",7.47,8.1,7.45,8.01,51700626],["2022-09-16",7.75,7.93,7.64,7.78,42155538],["2022-09-19",7.64,7.86,7.58,7.86,29238773],["2022-09-20",7.78,7.915,7.6,7.62,30349629],["2022-09-21",7.72,8.07,7.655,7.69,36814509],["2022-09-22",7.74,7.74,7.24,7.37,49138288],["2022-09-23",7.2,7.42,7.13,7.4,34197320],["2022-09-26",7.35,7.83,7.35,7.53,45429792],["2022-09-27",7.69,7.835,7.46,7.63,31794676],["2022-09-28",7.63,8,7.62,7.94,31955946],["2022-09-29",8.05,8.33,7.78,8.08,57908658],["2022-09-30",8.01,8.5,7.9709,8.13,47454794],["2022-10-03",8.145,8.3,7.97,8.24,35523982],["2022-10-04",8.48,8.61,8.34,8.46,36313344],["2022-10-05",8.26,8.485,8.075,8.42,37790218],["2022-10-06",8.4,8.6,8.315,8.47,27653442],["2022-10-07",8.26,8.28,8.11,8.15,29550481],["2022-10-10",8.17,8.18,7.88,8.06,26923337],["2022-10-11",7.99,8.295,7.7,8.04,40775759],["2022-10-12",8.06,8.1,7.82,8.07,30201563],["2022-10-13",7.74,8.2,7.565,8.08,36040853],["2022-10-14",8.23,8.31,7.53,7.53,37484777],["2022-10-17",7.71,8.06,7.69,7.94,31751687],["2022-10-18",8.15,8.33,8.04,8.16,37120360],["2022-10-19",8.06,8.125,7.845,7.91,26593980],["2022-10-20",7.73,8.26,7.73,8.04,26689513],["2022-10-21",7.93,8.32,7.81,8.29,30705741],["2022-10-24",8.3,8.3,8.01,8.27,28062245],["2022-10-25",8.36,8.66,8.36,8.66,31001500],["2022-10-26",8.48,9.05,8.39,8.57,33606930],["2022-10-27",8.68,8.78,8.46,8.6,28940839],["2022-10-28",8.55,8.66,8.365,8.64,20697363],["2022-10-31",8.59,8.83,8.43,8.79,31376113],["2022-11-01",8.99,9.06,8.56,8.65,29799983],["2022-11-02",8.7,8.76,8.2,8.22,36042604],["2022-11-03",8.07,8.3,7.87,8.08,36419546],["2022-11-04",8.19,8.2,7.65,7.93,64338926],["2022-11-07",7.78,7.85,6.89,7.02,99332839],["2022-11-08",7.08,7.42,6.91,7.21,56353934],["2022-11-09",7.12,7.185,6.95,6.98,42517300],["2022-11-10",7.46,7.97,7.43,7.64,58579775],["2022-11-11",7.48,8.42,7.375,8.41,55324135],["2022-11-14",8.18,8.32,7.953,8.1,37313248],["2022-11-15",8.45,8.47,8.155,8.34,34454137],["2022-11-16",8.18,8.24,8,8.06,28435997],["2022-11-17",7.83,7.88,7.525,7.62,33746453],["2022-11-18",7.76,7.79,7.31,7.39,27245241],["2022-11-21",7.31,7.32,7.07,7.19,36605643],["2022-11-22",7.18,7.25,6.98,7.22,27327800],["2022-11-23",7.25,7.42,7.12,7.37,24182861],["2022-11-25",7.32,7.3394,7.19,7.28,10824422],["2022-11-28",7.23,7.4,7.15,7.16,19467050],["2022-11-29",7.2,7.3,7.05,7.08,22150765],["2022-11-30",7.14,7.51,7.0325,7.5,32745744],["2022-12-01",7.51,7.88,7.47,7.86,34424376],["2022-12-02",7.615,7.76,7.5,7.66,18794030],["2022-12-05",7.62,7.695,7.105,7.19,32158154],["2022-12-06",7.19,7.195,6.88,6.99,32868065],["2022-12-07",7.08,7.35,7.02,7.07,28351611],["2022-12-08",7.1,7.27,6.94,7.12,23107690],["2022-12-09",7.06,7.19,7.03,7.11,23367305],["2022-12-12",7.11,7.31,7.09,7.29,22672395],["2022-12-13",7.73,7.97,7.49,7.5,41033831],["2022-12-14",7.5,7.6,7.265,7.35,22653792],["2022-12-15",7.17,7.298,7.01,7.01,25417145],["2022-12-16",7.02,7.08,6.76,6.9,32655552],["2022-12-19",6.8,6.83,6.32,6.35,41511615],["2022-12-20",6.29,6.54,6.2,6.31,30215576],["2022-12-21",6.24,6.52,6.04,6.5,34408622],["2022-12-22",6.37,6.38,6.18,6.32,28065983],["2022-12-23",6.27,6.3,6.07,6.29,20418981],["2022-12-27",6.15,6.22,5.92,6,34573340],["2022-12-28",5.98,6.17,5.95,6.07,30096787],["2022-12-29",6.1,6.525,6.1,6.4,42694169],["2022-12-30",6.19,6.42,6.19,6.42,27830898],["2023-01-03",6.58,6.64,6.275,6.39,29969947],["2023-01-04",6.48,6.675,6.37,6.58,31660509],["2023-01-05",6.45,6.49,6.25,6.32,34185994],["2023-01-06",6.4,6.4499,6.09,6.4,30596404],["2023-01-09",6.49,6.67,6.4,6.5,31028876],["2023-01-10",6.5,6.72,6.49,6.7,28236577],["2023-01-11",6.84,6.99,6.76,6.98,25936693],["2023-01-12",7.01,7.05,6.78,7.01,30152469],["2023-01-13",6.84,7.01,6.81,6.96,20981000],["2023-01-17",6.99,7.15,6.73,7.07,30910341],["2023-01-18",7.155,7.3,6.88,6.9,32743429],["2023-01-19",6.8,6.895,6.67,6.73,24841655],["2023-01-20",6.76,7.06,6.72,7.02,28751729],["2023-01-23",7.03,7.41,6.991,7.38,31633292],["2023-01-24",7,7.5,5.84,7.02,22617939],["2023-01-25",6.92,7.27,6.69,7.22,37147944],["2023-01-26",7.37,7.45,7.04,7.24,28005624],["2023-01-27",7.19,7.73,7.14,7.55,37555172],["2023-01-30",7.5,7.61,7.36,7.37,28567795],["2023-01-31",7.41,7.82,7.38,7.78,40984037],["2023-02-01",7.73,8.22,7.6803,8.2,50123739],["2023-02-02",8.51,9.21,8.47,8.99,71889705],["2023-02-03",8.54,8.9,8.3732,8.41,64785463],["2023-02-06",8.31,8.535,8.24,8.31,38845474],["2023-02-07",8.33,8.41,8.06,8.33,42201785],["2023-02-08",8.25,8.57,8.17,8.22,35105483],["2023-02-09",8.34,8.43,7.94,7.95,33366661],["2023-02-10",7.79,7.86,7.46,7.51,43042403],["2023-02-13",7.58,7.775,7.45,7.61,87397065],["2023-02-14",8.59,9.295,8.23,9.22,216055237],["2023-02-15",9.16,10.23,9.11,10.11,153514526],["2023-02-16",9.65,10.31,9.6,9.71,88638835],["2023-02-17",9.57,9.71,9.085,9.2,62137799],["2023-02-21",9.01,9.1,8.4,8.47,65226614],["2023-02-22",8.48,8.625,8.16,8.36,55345996],["2023-02-23",8.42,8.48,7.91,8.17,60015539],["2023-02-24",7.94,8.2,7.87,8.09,41518558],["2023-02-27",8.12,8.2299,7.96,8.03,35270013],["2023-02-28",7.96,8.0973,7.8,7.84,32937011],["2023-03-01",7.83,7.91,7.69,7.69,27939113],["2023-03-02",7.59,8.03,7.56,7.97,36805933],["2023-03-03",8,8.5,8,8.33,43229102],["2023-03-06",8.34,8.45,8.2,8.28,28316225],["2023-03-07",8.275,8.425,8.19,8.28,26819619],["2023-03-08",8.36,8.58,8.06,8.13,38723632],["2023-03-09",8.07,8.26,7.68,7.69,29005915],["2023-03-10",7.59,7.68,7.28,7.35,41953579],["2023-03-13",7.29,8.15,7.19,7.87,63183533],["2023-03-14",8.05,8.14,7.78,7.89,33460106],["2023-03-15",7.81,7.99,7.7,7.9,28217378],["2023-03-16",8.01,8.0799,7.86,7.98,20504460],["2023-03-17",7.93,8.03,7.84,7.88,20920767],["2023-03-20",7.765,8.095,7.72,8.08,25497386],["2023-03-21",8.2,8.51,8.17,8.45,27104478],["2023-03-22",8.44,8.62,8.2,8.21,34150971],["2023-03-23",8.32,8.56,8.16,8.33,22662235],["2023-03-24",8.29,8.35,8.06,8.2,17939822],["2023-03-27",8.15,8.32,7.94,8.04,20666810],["2023-03-28",8.06,8.12,7.97,8,14860487],["2023-03-29",8.09,8.25,8.0512,8.22,15339672],["2023-03-30",8.33,8.38,8.05,8.15,21001636],["2023-03-31",8.15,8.48,8.08,8.45,26174838],["2023-04-03",8.37,8.53,8.21,8.38,22511967],["2023-04-04",8.53,8.54,8.23,8.35,23961225],["2023-04-05",8.63,8.65,7.84,7.98,54946873],["2023-04-06",7.88,8.14,7.79,8.09,23488564],["2023-04-10",8,8.44,7.9,8.39,29184726],["2023-04-11",8.35,8.79,8.34,8.61,35617852],["2023-04-12",8.75,8.775,8.3,8.33,28771280],["2023-04-13",8.5,8.7,8.43,8.58,27983250],["2023-04-14",8.53,8.91,8.47,8.81,42364533],["2023-04-17",8.81,9.04,8.78,8.8,26047508],["2023-04-18",8.93,9.02,8.72,8.73,21185250],["2023-04-19",8.58,8.6575,8.48,8.49,18193674],["2023-04-20",8.29,8.5,8.13,8.15,23573036],["2023-04-21",8.14,8.22,8.09,8.18,14896712],["2023-04-24",8.16,8.25,7.94,8.1,20439283],["2023-04-25",8,8.02,7.73,7.74,21849092],["2023-04-26",7.87,7.91,7.65,7.74,21396726],["2023-04-27",7.83,7.91,7.72,7.82,21385464],["2023-04-28",7.77,8,7.62,7.75,24915472],["2023-05-01",7.75,7.82,7.66,7.78,19134155],["2023-05-02",7.72,7.91,7.43,7.59,38007950],["2023-05-03",7.62,7.68,7.45,7.56,24322418],["2023-05-04",7.47,7.52,7.28,7.38,29989336],["2023-05-05",7.44,7.55,7.32,7.41,45848838],["2023-05-08",7.64,7.855,7.59,7.74,105304009],["2023-05-09",9.22,9.69,8.655,9.55,223573281],["2023-05-10",9.73,10.3,9.46,9.94,149374961],["2023-05-11",10.14,10.1591,9.71,9.88,73754074],["2023-05-12",9.86,10.01,9.47,9.5,62123944],["2023-05-15",9.21,9.6,9.02,9.52,53555516],["2023-05-16",9.4,9.63,9.35,9.47,42311914],["2023-05-17",9.54,10.285,9.46,10.25,63834517],["2023-05-18",10.46,11.81,10.39,11.74,171402281],["2023-05-19",11.97,12.41,11.52,11.71,150269322],["2023-05-22",11.62,12.105,11.39,11.84,76377076],["2023-05-23",11.95,13.42,11.87,12.64,148701808],["2023-05-24",12.05,12.43,11.82,12.23,90496870],["2023-05-25",13.18,13.22,12.34,12.84,106557773],["2023-05-26",12.84,14.195,12.82,13.65,127770554],["2023-05-30",14.44,15.005,14.24,14.71,159089328],["2023-05-31",14.19,14.79,13.82,14.71,130392206],["2023-06-01",14.46,15.22,14.2,14.54,126015134],["2023-06-02",14.65,15.03,14.16,14.52,79487612],["2023-06-05",14.365,15.7,14.35,15.24,121421010],["2023-06-06",15.3,15.58,14.92,15.46,74284337],["2023-06-07",16.01,17.16,14.52,14.69,227244050],["2023-06-08",14.44,15.59,14.39,15.19,115591618],["2023-06-09",15.36,15.98,14.82,15.02,94126339],["2023-06-12",15.44,16.03,15.33,15.65,90250316],["2023-06-13",16.18,16.27,15.1625,16,112765935],["2023-06-14",15.93,16.19,15.44,15.91,70871917],["2023-06-15",15.66,16.79,15.49,16.6,91200891],["2023-06-16",16.87,16.91,16.01,16.3,90696215],["2023-06-20",15.99,16.89,15.58,15.79,81335009],["2023-06-21",15.66,15.755,14.37,14.64,97885028],["2023-06-22",14.3,14.44,13.86,14.05,103460998],["2023-06-23",13.64,14.14,13.56,14.03,74851018],["2023-06-26",13.87,14.42,13.83,13.94,50679919],["2023-06-27",14.22,14.76,13.96,14.61,55410531],["2023-06-28",14.53,15.43,14.465,15.28,66001041],["2023-06-29",15.4,15.57,15.06,15.2,46300897],["2023-06-30",15.48,15.8,15.23,15.33,42195264],["2023-07-03",15.49,15.59,15.19,15.52,26037426],["2023-07-05",15.425,15.77,15.23,15.7,39179854],["2023-07-06",15.32,15.3827,14.62,15.13,57158281],["2023-07-07",15.23,15.9,15.19,15.34,48273342],["2023-07-10",15.37,16.33,14.945,16.3,62823618],["2023-07-11",16.47,16.93,16.15,16.49,63236574],["2023-07-12",16.78,16.94,16.41,16.59,50079436],["2023-07-13",16.7,17.26,16.631,16.74,58397771],["2023-07-14",16.76,17,16.27,16.4,45115040],["2023-07-17",16.42,17.59,16.32,17.4,63504956],["2023-07-18",17.88,18.13,17.19,18.08,87365660],["2023-07-19",18.02,18.995,17.76,18.05,89044567],["2023-07-20",17.54,18,16.98,17.13,62711592],["2023-07-21",17.47,17.49,16,16.43,63375867],["2023-07-24",16.61,16.69,16.12,16.32,36133647],["2023-07-25",16.35,16.86,16.35,16.55,36612927],["2023-07-26",16.4,16.69,16.13,16.43,35804775],["2023-07-27",16.8,17.19,16,16.15,50685242],["2023-07-28",17.21,17.97,16.74,17.81,106125623],["2023-07-31",18.82,19.995,18.38,19.84,142173835],["2023-08-01",19.46,20.2399,19.23,19.99,100126141],["2023-08-02",19.26,19.62,18.15,18.97,98215768],["2023-08-03",18.63,19.3,18.61,18.71,55168608],["2023-08-04",18.874,19.08,18.08,18.2,72386045],["2023-08-07",18.25,18.39,17.01,17.99,133808372],["2023-08-08",17.49,17.49,16.1,17.04,143014237],["2023-08-09",16.76,16.92,15.1,15.25,126230391],["2023-08-10",15.44,15.87,15.25,15.41,73129139],["2023-08-11",15.05,15.58,14.91,15.41,56616788],["2023-08-14",15.2,15.74,14.95,15.72,47511417],["2023-08-15",15.61,15.87,15.29,15.37,44000374],["2023-08-16",15.21,15.725,15.12,15.45,40394555],["2023-08-17",15.39,15.4373,14.035,14.15,91086683],["2023-08-18",13.88,14.6,13.68,14.4,70215160],["2023-08-21",14.42,14.78,14.34,14.5,43206161],["2023-08-22",14.76,15.13,14.63,14.67,52106867],["2023-08-23",14.5,15.47,14.42,15.3,53523342],["2023-08-24",15.7,15.71,13.875,14.14,93586208],["2023-08-25",14.14,14.6499,14.01,14.53,55668905],["2023-08-28",14.69,14.88,14.5,14.64,35964677],["2023-08-29",14.6,15.63,14.5,15.4,47213155],["2023-08-30",15.46,16.35,15.33,16.33,65674056],["2023-08-31",15.6,15.85,14.65,14.98,101517203],["2023-09-01",15.16,15.365,14.83,15.18,45258903],["2023-09-05",15.08,15.42,14.9,15.21,33818426],["2023-09-06",15.17,15.62,15.08,15.3,38738076],["2023-09-07",14.88,15.24,14.29,15.21,51798780],["2023-09-08",15.12,15.61,15.085,15.13,34047562],["2023-09-11",15.41,16.1,15.36,15.79,55294677],["2023-09-12",15.46,16.15,15.43,15.59,39497916],["2023-09-13",15.63,15.8496,15.42,15.6,34354449],["2023-09-14",15.69,16.04,15.47,15.83,38572508],["2023-09-15",15.77,15.9,15.17,15.33,56271175],["2023-09-18",15.18,15.63,15.07,15.46,37404081],["2023-09-19",15.34,15.519,14.95,15.15,37804835],["2023-09-20",15.25,15.425,14.7325,14.74,37640487],["2023-09-21",14.34,14.599,13.68,14,73071796],["2023-09-22",14.23,14.415,14.03,14.13,47714543],["2023-09-25",14,14.24,13.82,14.22,39693894],["2023-09-26",13.95,14.17,13.88,13.96,37276213],["2023-09-27",14.2,14.96,14.16,14.85,62780567],["2023-09-28",15.14,15.96,14.825,15.77,66590819],["2023-09-29",16.11,16.81,15.96,16,78055083],["2023-10-02",16.03,16.44,15.77,15.88,41043913],["2023-10-03",15.61,15.77,14.82,14.9,51578129],["2023-10-04",15.46,15.85,15.16,15.73,52786237],["2023-10-05",15.59,15.9,15.41,15.81,49648072],["2023-10-06",15.56,16.695,15.51,16.61,65946320],["2023-10-09",16.27,17.83,16.22,17.61,106161182],["2023-10-10",18.06,18.4,17.62,17.8,99971501],["2023-10-11",17.87,18.44,17.73,17.92,55745629],["2023-10-12",17.92,18.24,17.5508,17.94,57940929],["2023-10-13",18.06,18.16,17.27,17.36,54881953],["2023-10-16",17.21,17.46,16.67,17.36,44987257],["2023-10-17",17,18.03,16.91,17.84,54401289],["2023-10-18",17.81,18.22,17.19,17.2,44208265],["2023-10-19",17.44,17.5799,16.97,17.06,46303217],["2023-10-20",16.85,16.94,15.81,16.11,63875487],["2023-10-23",15.9,16.34,15.21,16.2,55967151],["2023-10-24",16.38,16.93,16.3,16.64,39833762],["2023-10-25",16.57,16.63,15.58,15.59,46706480],["2023-10-26",15.6,15.91,15.05,15.29,49351804],["2023-10-27",15.48,15.6,14.96,15.07,39913561],["2023-10-30",15.27,15.29,14.56,14.69,46886417],["2023-10-31",14.58,15.01,14.55,14.8,40195406],["2023-11-01",14.8,14.96,14.48,14.92,54419071],["2023-11-02",17.48,18.3,17.2101,17.97,170406782],["2023-11-03",18.02,19.0789,17.76,18.89,109302021],["2023-11-06",18.99,19.08,17.93,18.54,79952555],["2023-11-07",18.86,19.17,18.53,18.8,56289102],["2023-11-08",18.85,18.93,18.15,18.49,46063132],["2023-11-09",18.66,18.87,18.16,18.27,48454200],["2023-11-10",18.155,19.72,18.06,19.67,92955800],["2023-11-13",19.59,19.88,19.3,19.71,74877458],["2023-11-14",20,20.1,19.5,19.94,83230466],["2023-11-15",19.9,20.37,19.611,19.95,75533454],["2023-11-16",19.8,19.875,19.29,19.77,49942759],["2023-11-17",19.68,20.58,19.6587,20.49,69668728],["2023-11-20",20.65,21.6,20.56,21.34,90575566],["2023-11-21",21.11,21.85,19.72,19.8,106643319],["2023-11-22",20.26,20.44,19.33,19.69,68452455],["2023-11-24",19.38,19.6,18.93,19.2,39800361],["2023-11-27",19.13,19.5,18.62,19.08,58808177],["2023-11-28",19.11,19.8,19.03,19.71,54170695],["2023-11-29",19.945,20.31,19.78,19.84,62782105],["2023-11-30",19.94,20.23,19.68,20.05,55500991],["2023-12-01",19.93,20.29,19.55,20.27,61493670],["2023-12-04",19.75,19.9,18.27,18.4,104948518],["2023-12-05",18.25,18.55,17.96,18.3,54460845],["2023-12-06",17.69,17.83,17.05,17.13,96110978],["2023-12-07",17.22,17.48,17.08,17.22,56454997],["2023-12-08",17.18,17.92,17.09,17.77,57542134],["2023-12-11",17.97,18.28,17.7,17.77,50929623],["2023-12-12",17.69,17.88,17.2301,17.5,46231909],["2023-12-13",17.65,17.9,17.22,17.87,52682624],["2023-12-14",18.17,18.58,17.72,18.21,67462755],["2023-12-15",18.67,19.15,18.04,18.2,93307116],["2023-12-18",18.21,18.575,17.77,17.84,60188148],["2023-12-19",17.98,18.19,17.84,17.95,43530312],["2023-12-20",17.87,17.92,17.19,17.25,58666901],["2023-12-21",17.53,17.74,17.42,17.59,30493554],["2023-12-22",17.7,17.7,17.325,17.41,33693787],["2023-12-26",17.44,17.745,17.3299,17.68,31750737],["2023-12-27",17.78,17.91,17.45,17.47,32918437],["2023-12-28",17.46,17.84,17.42,17.56,38989961],["2023-12-29",17.52,17.64,17.1,17.17,38943466],["2024-01-02",16.95,16.95,16.5,16.58,41626684],["2024-01-03",16.12,16.38,16.01,16.09,46865204],["2024-01-04",16.05,16.58,15.95,16.25,39937698],["2024-01-05",15.7,16.1279,15.664,15.98,57700013],["2024-01-08",16.22,16.89,16.14,16.67,49089953],["2024-01-09",16.51,16.63,16.28,16.39,35794473],["2024-01-10",16.5,17.0299,16.4,16.79,41254398],["2024-01-11",16.81,16.93,16.17,16.68,39552365],["2024-01-12",16.68,17.06,16.62,16.76,33952550],["2024-01-16",16.59,16.74,16.29,16.53,32659260],["2024-01-17",16.26,16.41,16.05,16.39,30832775],["2024-01-18",16.75,16.81,16.1,16.4,35239739],["2024-01-19",16.57,16.78,16.15,16.78,40690625],["2024-01-22",17.46,18.3503,17.43,17.6,85573913],["2024-01-23",17.64,17.73,17.2,17.33,37794300],["2024-01-24",17.51,17.65,16.735,16.75,42710696],["2024-01-25",16.92,17,16.31,16.46,44589040],["2024-01-26",16.4,16.75,16.34,16.35,28612154],["2024-01-29",16.45,17.11,16.43,17.09,35987779],["2024-01-30",17.04,17.24,16.66,16.74,36388182],["2024-01-31",16.41,16.76,16.07,16.09,43582546],["2024-02-01",16.21,16.4868,16.03,16.33,40454381],["2024-02-02",16.34,17.02,16.145,17.02,57672675],["2024-02-05",17.56,17.87,16.48,16.72,167698349],["2024-02-06",20.3,22.18,19.76,21.87,421271485],["2024-02-07",21.6,23.87,21.38,23.6,254911069],["2024-02-08",23.96,25.06,23.32,24.51,212671149],["2024-02-09",25.04,25.11,23.57,24.38,149061975],["2024-02-12",23.91,25.525,23.82,25.05,108173046],["2024-02-13",23.53,24.66,23.31,24.01,102293322],["2024-02-14",24.15,25.5,23.755,25.19,97227926],["2024-02-15",25.04,25.46,24.71,25.41,70544321],["2024-02-16",24.96,25.495,24.39,24.44,65498227],["2024-02-20",23.84,24,22.715,23.4,93374349],["2024-02-21",22.3,22.9299,22.29,22.74,60411461],["2024-02-22",23.77,23.95,23.05,23.59,64458247],["2024-02-23",23.53,24.07,22.82,22.97,48840765],["2024-02-26",23.03,23.88,22.94,23.56,46499481],["2024-02-27",23.76,24.62,23.72,24.53,64967421],["2024-02-28",24.52,24.84,24.245,24.42,47313982],["2024-02-29",24.81,25.2928,24.36,25.08,62753300],["2024-03-01",25.3,25.69,24.535,24.93,64794407],["2024-03-04",24.4,24.58,23.53,24.04,64320031],["2024-03-05",23.96,24.4092,23.43,23.81,49542272],["2024-03-06",25.75,26.75,24.53,26.16,207386942],["2024-03-07",27.01,27.5,26.38,26.46,117519319],["2024-03-08",27.19,27.28,25.81,26.04,84256124],["2024-03-11",25.89,26.83,25.29,25.35,60829269],["2024-03-12",25.57,25.64,24.35,24.7,75202613],["2024-03-13",24.7,25.44,24.6,25,59712992],["2024-03-14",24.83,24.97,24.14,24.43,49214784],["2024-03-15",23.85,24.1,23.42,23.49,61420999],["2024-03-18",23.77,24.18,23.32,24,44083043],["2024-03-19",23.5,23.83,22.92,23.8,43247249],["2024-03-20",23.77,24.65,23.67,24.57,40273774],["2024-03-21",25.3,25.33,24.44,24.49,37099608],["2024-03-22",24.2,24.475,24.02,24.18,25453029],["2024-03-25",24.12,24.62,24.05,24.51,29255903],["2024-03-26",24.76,25.47,24.4702,24.89,43610464],["2024-03-27",25,25.48,24.26,24.51,38600086],["2024-03-28",24.17,24.28,22.94,23.01,70008165],["2024-04-01",22.98,23.21,22.4,22.86,41000029],["2024-04-02",22,22.79,21.72,22.72,39770573],["2024-04-03",22.44,23.01,22.38,22.7,30357412],["2024-04-04",23.82,24.1,22.4,22.48,64995295],["2024-04-05",22.42,23.32,22.3065,22.96,38716824],["2024-04-08",23.08,23.2,22.67,23,25022708],["2024-04-09",23.01,23.0868,22.46,22.81,27724525],["2024-04-10",22.22,22.71,22.01,22.42,28642932],["2024-04-11",22.65,22.91,22.25,22.84,26399380],["2024-04-12",22.7,23.2,22.41,22.67,36764458],["2024-04-15",22.79,23.13,21.83,21.9,38182078],["2024-04-16",21.59,21.99,21.27,21.88,33869201],["2024-04-17",22.01,22.11,21.22,21.31,30139797],["2024-04-18",21.25,21.43,20.7,21.13,34550542],["2024-04-19",20.98,21.43,20.33,20.47,39632591],["2024-04-22",20.72,21.08,20.36,20.97,31894517],["2024-04-23",21.25,22.06,21.23,21.64,36304634],["2024-04-24",22.05,22.25,21.3,21.59,34426476],["2024-04-25",20.82,21.7399,20.66,21.71,26226705],["2024-04-26",22.05,22.67,21.91,22.52,33119766],["2024-04-29",22.75,23.09,22.545,22.83,30330698],["2024-04-30",22.77,22.87,21.95,21.97,30511879],["2024-05-01",21.93,22.83,21.63,22.12,34812852],["2024-05-02",22.6,22.715,22.1,22.55,30396133],["2024-05-03",23.48,23.64,22.91,23.33,55976409],["2024-05-06",24.37,25.355,24.03,25.21,175936565],["2024-05-07",21.99,22.7,21.35,21.4,161061622],["2024-05-08",21.58,21.73,21.06,21.56,67582882],["2024-05-09",21.49,21.58,20.94,21.14,54101937],["2024-05-10",21.27,21.37,20.5,20.6,59845413],["2024-05-13",20.6,21.19,20.6,20.94,37524809],["2024-05-14",20.95,22.07,20.93,21.44,57894354],["2024-05-15",21.73,21.8099,21.185,21.67,39424029],["2024-05-16",21.74,21.87,21.535,21.65,27416677],["2024-05-17",21.78,22.1693,21.56,21.76,30032254],["2024-05-20",21.77,21.77,21.22,21.62,35255258],["2024-05-21",21.34,21.45,21.12,21.24,27953962],["2024-05-22",21.23,21.42,21.08,21.17,25212469],["2024-05-23",21.39,21.5198,20.63,20.72,36887627],["2024-05-24",20.72,21.15,20.65,21.01,22158712],["2024-05-28",21.06,21.22,20.73,21.05,26274188],["2024-05-29",20.77,20.99,20.64,20.94,24834240],["2024-05-30",21.28,21.96,21.02,21.73,47583129],["2024-05-31",21.79,22.2,21.31,21.68,44416074],["2024-06-03",21.7,21.79,21.005,21.32,33876070],["2024-06-04",21.05,22.26,21.04,22.1,41974047],["2024-06-05",22.48,22.98,22.22,22.96,39825392],["2024-06-06",22.98,23.95,22.98,23.79,60400366],["2024-06-07",23.24,23.57,23.06,23.31,37149877],["2024-06-10",22.75,23.16,22.66,23.13,31509278],["2024-06-11",23.06,23.95,22.89,23.85,30601852],["2024-06-12",24.2,24.33,23.57,23.77,38542724],["2024-06-13",23.85,24.14,23.15,23.27,26035051],["2024-06-14",23.15,23.72,22.84,23.57,26618284],["2024-06-17",23.47,25.06,23.45,25.02,54101503],["2024-06-18",25.15,26.025,24.83,25.82,54458580],["2024-06-20",26.44,26.57,25.155,25.56,66734955],["2024-06-21",24.71,26.09,23.53,23.84,69981578],["2024-06-24",23.44,24.3874,23.3,24.16,36477408],["2024-06-25",24.16,24.63,23.9201,24.56,29657245],["2024-06-26",24.47,24.66,24.025,24.1,24331377],["2024-06-27",24.1,25.4,24.05,25.22,37882859],["2024-06-28",25.28,25.57,25.03,25.33,38886441],["2024-07-01",25.48,26.02,25.1421,25.88,33167921],["2024-07-02",25.84,26.43,25.75,25.83,32148242],["2024-07-03",25.96,26.27,25.76,25.85,18433843],["2024-07-05",26,27.25,25.975,27.23,46703729],["2024-07-08",27.93,27.986,26.84,27.7,59611163],["2024-07-09",27.93,28.38,27.23,27.39,53226526],["2024-07-10",27.5,28.47,27.37,28.42,43231028],["2024-07-11",28.49,28.59,26.9,27.64,61546057],["2024-07-12",27.32,28.13,27.28,28.07,30760268],["2024-07-15",28.42,29.3,27.9,28.67,49186345],["2024-07-16",28.18,28.84,27.47,28.67,59330683],["2024-07-17",28,28.87,27.6,28.22,45203461],["2024-07-18",28.42,29.83,28.15,28.64,76485561],["2024-07-19",28.31,29.6,28.27,28.58,49581636],["2024-07-22",28.93,28.97,27.69,28.46,38037812],["2024-07-23",28.34,29.19,28.31,28.81,31134262],["2024-07-24",28.44,28.685,26.58,26.6,49004105],["2024-07-25",26.04,27.288,25.42,26.63,45474613],["2024-07-26",27,27.34,26.77,27.18,27432224],["2024-07-29",27.56,27.8,26.73,27.08,26038842],["2024-07-30",27.25,27.44,25.89,26.37,31819905],["2024-07-31",27.02,27.39,26.88,26.89,29111605],["2024-08-01",27.02,27.535,25.83,26.08,31189607],["2024-08-02",24.75,24.87,23.75,24.74,56092591],["2024-08-05",21.74,24.42,21.23,24.09,88023468],["2024-08-06",27.05,27.42,25.57,26.59,99622681],["2024-08-07",27.07,28.36,26.24,26.32,75975382],["2024-08-08",27.04,29.375,26.69,29.28,96892918],["2024-08-09",29.28,30.36,29.1,30.01,88131106],["2024-08-12",30.22,31.2,29.27,29.38,67890322],["2024-08-13",29.7887,30.8498,29.56,30.39,57294206],["2024-08-14",30.62,31.37,30.33,31,49885641],["2024-08-15",31.31,31.495,30.83,31.22,43407612],["2024-08-16",31.04,32.75,30.98,32.08,64870638],["2024-08-19",32.42,32.59,31.814,32.5,52353641],["2024-08-20",32.5,32.72,31.63,32.32,40783010],["2024-08-21",32.32,32.67,31.97,32.54,38147564],["2024-08-22",32.55,33.125,31.85,31.92,43522223],["2024-08-23",31.99,32.55,31.622,31.78,34121175],["2024-08-26",31.43,31.74,30.79,30.85,35283625],["2024-08-27",30.55,31.12,30.38,30.84,23541256],["2024-08-28",30.62,30.8,29.75,30.36,33961370],["2024-08-29",30.65,31.82,30.484,31,39732985],["2024-08-30",31.05,31.5,30.7,31.48,42388023],["2024-09-03",31.35,31.5892,30.165,30.51,34531596],["2024-09-04",30,30.85,29.31,30.59,33419490],["2024-09-05",30.24,30.74,30.01,30.16,24012331],["2024-09-06",30.6,31.04,29.5,30.33,50946777],["2024-09-09",32.7,34.7,32.47,34.6,140582494],["2024-09-10",34.81,35.2,33.71,34.76,91720986],["2024-09-11",34.01,34.87,33.62,34.85,68302252],["2024-09-12",34.86,35.4,34.5308,34.91,54391843],["2024-09-13",34.97,36.01,34.89,35.59,49727172],["2024-09-16",35.78,36.92,35.56,36.31,74767329],["2024-09-17",37,37.05,35.87,36.45,64461751],["2024-09-18",35.9,37.11,35.8712,36.38,66279770],["2024-09-19",37,37.35,36.2,36.83,59882041],["2024-09-20",36.01,37.29,35.71,37.2,450290538],["2024-09-23",36.86,38.19,36.57,37.95,79460737],["2024-09-24",37.97,37.98,36.43,36.9,79519248],["2024-09-25",36.89,37.18,36.3827,37.12,46511724],["2024-09-26",37.26,37.44,36.6,37.1,48601992],["2024-09-27",36.91,37.47,36.59,36.84,43219122],["2024-09-30",36.58,37.32,36.15,37.2,42223553],["2024-10-01",37.21,37.56,36.05,36.46,52858036],["2024-10-02",36.3,37.68,36.145,37.49,34988906],["2024-10-03",37.45,39.29,37.37,39.24,57196445],["2024-10-04",39.65,40.29,39.4,40.01,62657545],["2024-10-07",39.9,40.15,38.775,38.89,44124766],["2024-10-08",39.29,41.49,39.015,41.45,62542945],["2024-10-09",41.55,43.34,41.21,43.13,86404698],["2024-10-10",42.92,43.8784,42.4101,43.52,62516314],["2024-10-11",43.4,44.38,42.62,43.51,66206893],["2024-10-14",43.72,44.39,43.28,43.4,41010910],["2024-10-15",43.475,43.68,41.515,42.43,48296974],["2024-10-16",42.4,42.49,40.36,41.93,59157938],["2024-10-17",42.15,42.7,41.61,42,34028414],["2024-10-18",42.015,42.99,41.65,42.97,33969020],["2024-10-21",42.86,43.4,42.41,42.7,30719779],["2024-10-22",42.69,43.49,42.3,42.94,27830734],["2024-10-23",42.85,43.68,42.055,42.59,35646980],["2024-10-24",42.89,43.73,42.66,43.56,34079557],["2024-10-25",43.85,45.07,43.645,44.86,50416491],["2024-10-28",45.05,45.14,44.68,44.97,36729700],["2024-10-29",44.9,45.07,44.04,44.93,26154712],["2024-10-30",44.58,44.8,43.61,43.69,31309232],["2024-10-31",42.79,43.32,40.9,41.56,50973360],["2024-11-01",41.93,42.57,41.59,41.92,33722521],["2024-11-04",41.08,42.04,41.0315,41.41,75413298],["2024-11-05",47.86,51.575,46.86,51.13,208868200],["2024-11-06",53.44,55.69,51.61,55.53,114255943],["2024-11-07",55.82,56.47,53.55,55.88,121591164],["2024-11-08",55.57,58.48,55.3,58.39,84124034],["2024-11-11",60.1325,62.08,58.69,60.24,108357795],["2024-11-12",59.01,60.09,58.57,59.85,59061338],["2024-11-13",61.52,63.39,59.85,60.7,85937360],["2024-11-14",61.05,61.17,58.53,59.18,59968240],["2024-11-15",61.01,66,60.91,65.77,155280388],["2024-11-18",64.92,64.92,58.85,61.26,137877641],["2024-11-19",59.51,63.01,59.265,62.98,75557817],["2024-11-20",62.59,63.08,59.96,62.12,59182183],["2024-11-21",62.04,63.4,60.895,61.36,56336740],["2024-11-22",61.6,64.44,61.37,64.35,61381713],["2024-11-25",66.9,67.88,64.08,64.65,80640465],["2024-11-26",64.57,65.85,63.89,65.74,46923572],["2024-11-27",66.24,67.56,64.24,66.05,53839900],["2024-11-29",65.89,67.16,65.47,67.08,30104046],["2024-12-02",67.44,67.88,65.96,66.39,46404971],["2024-12-03",66.41,71.37,66.15,70.96,100751420],["2024-12-04",71.13,71.18,67.28,69.85,86284801],["2024-12-05",70.11,72.98,69.89,71.87,66585762],["2024-12-06",72.95,76.82,72.28,76.34,93640902],["2024-12-09",80.58,80.91,71.05,72.46,168134824],["2024-12-10",71.99,75.56,70.73,70.89,89672470],["2024-12-11",72.98,73,68.07,72.51,89477656],["2024-12-12",72.3,75.38,71.9,73.2,73859672],["2024-12-13",73.49,76.1,72.45,76.07,76172785],["2024-12-16",75.06,77.82,71.16,75.75,126099615],["2024-12-17",73.28,75.32,71.7,74.39,75469386],["2024-12-18",74.3,77.6,70.27,71.51,109643381],["2024-12-19",73.99,76.59,73.37,74.21,99524332],["2024-12-20",72.64,80.66,71.5,80.55,281230836],["2024-12-23",80.65,82.02,77.41,80.69,93819484],["2024-12-24",81.09,84.7968,81,82.38,64983263],["2024-12-26",83.16,83.49,81.3,82.14,60547746],["2024-12-27",81.42,82,77.93,79.08,66975887],["2024-12-30",77.04,79.24,76.11,77.18,60850862],["2024-12-31",77.58,77.9796,73.65,75.63,56267937],["2025-01-02",76.2,76.53,72.42,75.19,72217192],["2025-01-03",75.39,79.98,75.19,79.89,62415008],["2025-01-06",78.69,80.06,74.61,75.92,105619544],["2025-01-07",75.2,75.39,69.75,69.99,91727347],["2025-01-08",68.12,69.53,66.51,68.23,91349513],["2025-01-10",66.01,68.2,65.04,67.26,78148636],["2025-01-13",64.29,65.68,63.4,64.98,69046325],["2025-01-14",67.18,68.23,65.19,65.91,56814898],["2025-01-15",68.55,68.85,67.08,68.14,56025752],["2025-01-16",69.08,71.43,68.36,69.24,62908663],["2025-01-17",70.9,72.34,69.95,71.77,54753981],["2025-01-21",73.24,73.6363,70.6007,73.07,56228967],["2025-01-22",74.5,77.16,73.8,76.87,66876368],["2025-01-23",76.04,79,75.84,78.98,55937896],["2025-01-24",79.05,82.24,78.4401,78.98,77931906],["2025-01-27",74.07,76.72,72.67,75.44,76093325],["2025-01-28",75.54,80.74,74.04,80.23,65916656],["2025-01-29",79.95,80.8199,77.81,79.76,49262158],["2025-01-30",80.02,81.8299,79.38,81.22,46067527],["2025-01-31",81,85.22,80.87,82.49,79000219],["2025-02-03",80.125,84.25,78.47,83.74,126592731],["2025-02-04",102.8,106.91,100.51,103.83,230806794],["2025-02-05",101.78,103.57,99.32,101.36,90792345],["2025-02-06",101.09,111.545,100.26,111.28,128217484],["2025-02-07",111.66,116.3,110.45,110.85,143795408],["2025-02-10",112.03,116.76,108.72,116.65,99938072],["2025-02-11",116.5,118.66,112.1,112.62,94311705],["2025-02-12",110.29,117.59,110,117.39,75316878],["2025-02-13",117.31,118.39,115.1501,117.91,60026970],["2025-02-14",117.9,120.67,116.8,119.16,65528863],["2025-02-18",120.94,125,118.43,124.62,84227164],["2025-02-19",123.86,125.41,108.56,112.06,147487261],["2025-02-20",102.91,107.4,95.8,106.27,243093928],["2025-02-21",107.68,109.07,100,101.35,129063185],["2025-02-24",95.88,99.01,89.3,90.68,184484984],["2025-02-25",90.65,91.7,85.25,87.84,132626266],["2025-02-26",89.16,91.69,87.59,89.31,94846187],["2025-02-27",91.91,93.62,84.17,84.77,99680477],["2025-02-28",79.98,85.18,78.58,84.92,125977426],["2025-03-03",88.55,90.4796,82.53,83.42,114573905],["2025-03-04",80.16,88.5,79.3,84.4,116800332],["2025-03-05",86.35,90.3,82.5,90.13,116052996],["2025-03-06",87.505,88.34,80.01,80.46,117340586],["2025-03-07",80.025,85.16,79.15,84.91,105377101],["2025-03-10",82,82.6899,74.57,76.38,136843832],["2025-03-11",75.785,80.745,75.53,78.05,109351514],["2025-03-12",83.48,84.55,79.86,83.65,116525071],["2025-03-13",82.845,83.74,78.32,79.62,100927167],["2025-03-14",82.97,87.27,82.16,86.24,113985021],["2025-03-17",88.44,88.82,84.5,87.35,99348869],["2025-03-18",85.78,86.1699,81.8,83.89,93236494],["2025-03-19",84.55,87.99,82.86,86.1,89797417],["2025-03-20",85.54,89.8,85.12,87.39,105547414],["2025-03-21",85.85,91.07,84.46,90.96,116748695],["2025-03-24",93.4,97.39,92.28,96.75,112164708],["2025-03-25",97.22,98.17,95.08,96.5,78015273],["2025-03-26",96.29,97.2999,90.82,92.28,82138337],["2025-03-27",91.015,93.65,89.67,90.09,82823003],["2025-03-28",89.34,89.38,84.1,85.85,91091708],["2025-03-31",80,84.65,78.75,84.4,108092868],["2025-04-01",83.89,85.28,81.8201,84.68,78980662],["2025-04-02",82.4,88.405,82.3,87.45,96563137],["2025-04-03",81.25,85.68,81.01,83.6,93878189],["2025-04-04",80.07,80.98,71.9303,74.01,147323190],["2025-04-07",66.65,81.8,66.12,77.84,169083704],["2025-04-08",83.29,86.114,75.22,77.32,135345594],["2025-04-09",78.19,93.33,77.27,92.01,187244271],["2025-04-10",88.4,90.78,84.14,88.59,124448216],["2025-04-11",87.98,89.55,85.47,88.55,95130683],["2025-04-14",95.8,97.33,91.46,92.62,122836852],["2025-04-15",93.53,98.99,93.05,98.4,118457651],["2025-04-16",96.28,97.3,89.62,92.71,121997637],["2025-04-17",94.71,95.11,92.27,93.78,83991760],["2025-04-21",92.84,96.475,89.31,90.8,83831145],["2025-04-22",93.015,96.3399,91.3503,93.99,91185377],["2025-04-23",98.86,103.76,97.83,100.82,112909507],["2025-04-24",101.53,108,100.9101,107.78,103190699],["2025-04-25",108.05,112.88,106.55,112.78,103933839],["2025-04-28",113.78,114.86,108.87,114.65,111082860],["2025-04-29",113.98,117.23,113.24,116.08,79709007],["2025-04-30",111.61,118.78,110.54,118.44,109461682],["2025-05-01",120.04,120.19,116,116.2,90677568],["2025-05-02",118.66,124.42,118.63,124.28,103094298],["2025-05-05",123.7,125.255,121.36,123.77,135961250],["2025-05-06",112.71,113.91,105.3201,108.86,201193359],["2025-05-07",107.97,111.85,107,110.48,95713676],["2025-05-08",112.28,120.38,112.07,119.15,126966207],["2025-05-09",118.97,119.16,114.9,117.3,81005270],["2025-05-12",120.78,120.935,115.01,118.46,94257341],["2025-05-13",119.92,130.6,119.31,128.1,147155359],["2025-05-14",129.01,133.49,127.5593,130.18,96611470],["2025-05-15",128.37,130.1999,125.74,128.12,69502967],["2025-05-16",129.23,130.33,126.76,129.52,57003724],["2025-05-19",124.715,127.77,124.32,126.33,72503922],["2025-05-20",127.22,128.2,124.65,125.59,61265310],["2025-05-21",125.16,127.11,119.41,120.58,80657671],["2025-05-22",121.95,126.33,121.375,122.29,75498278],["2025-05-23",120.88,125.54,120.68,123.31,65905836],["2025-05-27",126.82,127.88,120.88,123.39,86455174],["2025-05-28",124.23,125.65,122.91,123.76,64866004],["2025-05-29",125.35,126.47,121.5302,122.32,63137904],["2025-05-30",123.53,131.94,122.75,131.78,185897579],["2025-06-02",131.435,134.48,128.86,132.04,93218744],["2025-06-03",133.07,135.28,130.1,133.17,91297662],["2025-06-04",132.8,132.95,125.58,130.01,97306314],["2025-06-05",129.27,132.85,118.93,119.91,132238651],["2025-06-06",123.73,128.13,121.92,127.72,87175144],["2025-06-09",127.075,132.23,124.8,132.06,74785580],["2025-06-10",131.02,134.0699,129.41,132.81,69308929],["2025-06-11",133.92,140,132.99,136.39,97366015],["2025-06-12",136.4,137.0999,134.63,135.19,56248175],["2025-06-13",133.815,139.99,133.35,137.4,93519043],["2025-06-16",140.03,144.86,139.8115,141.41,80779773],["2025-06-17",141.485,141.69,136.08,138.2,70479099],["2025-06-18",139.04,140.36,137.4901,139.96,58260225],["2025-06-20",140.69,142.24,136.7418,137.3,87067039],["2025-06-23",138.9,142.15,135.96,139.92,70501099],["2025-06-24",140.98,143.66,137.8,143.23,58574192],["2025-06-25",144.49,147.67,141.53,142.9,61435267],["2025-06-26",144.85,148.215,142.91,144.25,69440544],["2025-06-27",144.87,144.97,130.54,130.74,202598647],["2025-06-30",137.79,138.8752,134.8,136.32,97305595],["2025-07-01",135.27,136.32,128.51,130.68,91479688],["2025-07-02",131.47,133.6,130.1901,132.12,59731969],["2025-07-03",134.36,135.62,132.51,134.36,41812483],["2025-07-07",134.38,139.29,132.32,139.12,71959709],["2025-07-08",138.775,139.855,135.79,139.71,59834823],["2025-07-09",139.655,143.17,137.39,143.13,68494760],["2025-07-10",143.31,145.16,139.53,142.5,64383873],["2025-07-11",142.11,144.58,141.47,142.1,52134812],["2025-07-14",142.72,149.575,142.22,149.15,81774443],["2025-07-15",148.93,150.62,147.3601,148.58,59126190],["2025-07-16",149.3,151.51,147.6744,150.91,57636985],["2025-07-17",151.56,155.68,150.82,153.99,60165516],["2025-07-18",154.86,154.92,151.9,153.52,45771634],["2025-07-21",153.88,155.44,151.36,151.79,45072814],["2025-07-22",150.85,151.7899,145.062,149.07,49880762],["2025-07-23",149.74,155,148.2871,154.63,48061985],["2025-07-24",153.98,155.63,152.575,154.86,38925748],["2025-07-25",155.63,160.39,155.58,158.8,57972341],["2025-07-28",159.88,160.2799,153.04,157.88,63886935],["2025-07-29",158.715,160.14,154.91,156.24,42427214],["2025-07-30",157.365,159.38,156.56,158.61,40261681],["2025-07-31",159.99,160.89,156.73,158.35,45342610],["2025-08-01",155.05,158.19,151.0576,154.27,61286993],["2025-08-04",158.53,161.4,157.9301,160.66,82993558],["2025-08-05",171.81,176.33,169.2201,173.27,130917543],["2025-08-06",171.175,180.5813,171.01,179.54,82924849],["2025-08-07",181.01,184.48,178.17,182.2,77829184],["2025-08-08",184.735,187.99,184.41,186.96,62657935],["2025-08-11",186.47,187.18,181.92,182.68,56125630],["2025-08-12",184.7,190,182.1,186.97,54983765],["2025-08-13",189,189.46,183.59,184.37,53610031],["2025-08-14",182.41,185.33,179.2,181.02,53472933],["2025-08-15",179.725,180,173.38,177.17,60288736],["2025-08-18",175.27,177.9,171.39,174.03,62656597],["2025-08-19",171.36,172.3,156.9,157.75,137922722],["2025-08-20",152.3,156.46,142.34,156.01,220336359],["2025-08-21",157.17,157.97,153.81,156.18,94678639],["2025-08-22",155.315,163.2,151.77,158.74,102099177],["2025-08-25",156.1,158.59,149.37,157.17,86879821],["2025-08-26",155.39,162.13,154.57,160.87,86573715],["2025-08-27",162.32,162.4,155.9801,156.72,76380553],["2025-08-28",157.63,158.23,152.55,158.12,57885244],["2025-08-29",156.98,158.42,153,156.71,45270502],["2025-09-02",151.2,158.39,150.28,157.09,65434969],["2025-09-03",158,161.15,152.71,154.9,66052296],["2025-09-04",154.865,157.04,153.16,156.14,53292341],["2025-09-05",157.82,158.97,148.04,153.11,81855896],["2025-09-08",154.91,158.3,154.84,156.1,47642952],["2025-09-09",157.25,162.75,156.37,162.36,61359531],["2025-09-10",166,169,163.44,166.74,62211418],["2025-09-11",167.24,167.458,163.22,164.36,42025501],["2025-09-12",165.35,171.53,164.01,171.43,54498535],["2025-09-15",169.6,171.8,167.41,171.21,45396116],["2025-09-16",171.04,171.31,168.96,170.26,34598658],["2025-09-17",169.02,169.68,161.27,168.33,69255497],["2025-09-18",170.27,178.8,169.39,176.97,70768631],["2025-09-19",177.07,184.42,176.71,182.39,109129929],["2025-09-22",180.88,182.25,178.29,179.33,45916684],["2025-09-23",182.51,185.75,177.01,182.55,62354834],["2025-09-24",183.91,184.85,177.12,179.56,45379666],["2025-09-25",175.8,184.32,174.29,179.12,72321194],["2025-09-26",179.05,180.12,174.91,177.57,44275794],["2025-09-29",179.64,181.48,177.16,178.86,38413753],["2025-09-30",178.98,182.77,178.22,182.42,43561729],["2025-10-01",181.32,186.28,179.5,184.95,45717299],["2025-10-02",186.7,188.2,182.95,187.05,39849210],["2025-10-03",186.4,186.84,170.77,173.07,105533447],["2025-10-06",179.18,182.95,177.83,179.53,52504240],["2025-10-07",180.31,186.18,179.4201,182.17,58179256],["2025-10-08",182.8,184.26,181.2,183.56,36299659],["2025-10-09",183.58,187.62,179.95,185.47,45050252],["2025-10-10",185.17,187.1,173.53,175.44,55194034],["2025-10-13",178.68,179.22,173.45,177.21,41332442],["2025-10-14",176,182.34,170.82,179.74,49261447],["2025-10-15",181.655,184.35,176.02,179.62,37372129],["2025-10-16",181.78,184.82,176.45,178.12,42870891],["2025-10-17",177.75,181.59,173.95,178.15,43421494],["2025-10-20",179.49,183.09,177.44,181.59,31975847],["2025-10-21",182.06,182.3891,178.6501,181.51,27528145],["2025-10-22",181.93,182.21,169.42,175.49,58263102],["2025-10-23",175.445,181.56,175.01,180.48,35812304],["2025-10-24",182.88,186.17,182.85,184.63,34813464],["2025-10-27",188.97,192.83,187.52,189.18,47153057],["2025-10-28",189.48,191.78,186.78,189.6,38201014],["2025-10-29",191.08,199.85,190.49,198.81,65537255],["2025-10-30",198.425,199.67,194.1201,194.55,43541719],["2025-10-31",199.2,204.18,197.92,200.47,52697644],["2025-11-03",205.045,207.52,201.82,207.18,81016835],["2025-11-04",192.07,195.7,185.56,190.74,121380862],["2025-11-05",189,190.32,181.21,187.9,76121036],["2025-11-06",187.99,191.09,174.53,175.05,78468584],["2025-11-07",173.15,178.7,168.91,177.93,73989654],["2025-11-10",184.31,194.9299,183.52,193.61,87764245],["2025-11-11",190.335,192.925,187.13,190.96,49819723],["2025-11-12",190.58,190.58,180.4,184.17,55347134],["2025-11-13",181.715,182.7,170.7314,172.14,63188767],["2025-11-14",166.975,177.29,164.5,174.01,62596757],["2025-11-17",170.53,174.2399,167.68,171.25,50339029],["2025-11-18",168.37,172.83,165.5,167.33,53710064],["2025-11-19",167.8,169.6,162.42,165.42,46108211],["2025-11-20",172.07,174.57,154.395,155.745,78443936],["2025-11-21",156.01,158.11,147.56,154.85,71346356],["2025-11-24",157.47,165.17,157,162.25,57877788],["2025-11-25",160.07,164.6499,156.555,163.55,36523528],["2025-11-26",166.85,168.3385,163.88,165.77,34610541],["2025-11-28",167.76,168.8,165.875,168.45,17199497],["2025-12-01",165,169.1,163.12,167.49,27779617],["2025-12-02",169.59,175.75,169.59,170.69,35367971],["2025-12-03",170.14,177.91,168.83,176.08,30541605],["2025-12-04",176.365,178.44,174.43,177.92,29217786],["2025-12-05",178.23,182.1532,177.1601,181.76,32079261],["2025-12-08",182.21,183.8799,179.54,181.49,30456689],["2025-12-09",180.97,182.8499,180.38,181.84,18937574],["2025-12-10",184.95,190.39,182.75,187.91,59397971],["2025-12-11",184.8,188.05,180.21,187.54,36843184],["2025-12-12",185.81,186.525,177.6668,183.57,42427356],["2025-12-15",185.08,187.78,180.03,183.25,32796052],["2025-12-16",181.655,188.5,181.1424,187.75,42070267],["2025-12-17",187.715,187.75,176.5,177.29,50424653],["2025-12-18",181.51,187.33,181.51,185.69,40221476],["2025-12-19",186.74,195,186.73,193.38,76929380],["2025-12-22",195.04,198.88,192.43,193.98,36686036],["2025-12-23",192.825,195.37,191.7351,194.13,24040968],["2025-12-24",193.16,195.17,192.83,194.17,11710125],["2025-12-26",195.015,196.35,188.62,188.71,26261988],["2025-12-29",186.85,187.2,183.64,184.18,28242003],["2025-12-30",184.35,184.7289,180.7,180.84,23336307],["2025-12-31",181.13,181.53,177.25,177.75,22997438],["2026-01-02",181.3,181.35,166.35,167.86,60634068],["2026-01-05",174.88,175.82,171.79,174.04,39511693],["2026-01-06",175.76,180.19,174.7701,179.71,34838611],["2026-01-07",179.8,187.28,177.66,181.68,45349012],["2026-01-08",185.615,185.66,174.37,176.86,47304286],["2026-01-09",177.02,178.72,174.75,177.49,31362890],["2026-01-12",177.685,182.5,176.34,179.41,34954543],["2026-01-13",178.875,181.1,176.14,178.96,27769354],["2026-01-14",178.125,181.5975,173.95,178.4,33651401],["2026-01-15",178.71,180.6,176.5301,177.07,31109181],["2026-01-16",179.36,182.43,170.01,170.96,59483601],["2026-01-20",167.625,171.97,166.24,168.53,36708497],["2026-01-21",168.402,169.49,161.11,165.33,47851224],["2026-01-22",168.925,169,164.95,165.9,28499472],["2026-01-23",167.27,172,166.3,169.6,30285671],["2026-01-26",168.21,170.5897,167.325,167.47,22777164],["2026-01-27",167.48,169.44,164.69,165.7,26542310],["2026-01-28",164.4,165.045,157.24,157.35,44822848],["2026-01-29",157.63,157.63,147.12,151.86,59846810],["2026-01-30",150.05,151,145.139,146.59,47271042],["2026-02-02",150.94,151.4,146.654,147.76,72811145],["2026-02-03",165.05,165.078,153.12,157.88,113169200],["2026-02-04",155.41,155.85,135.68,139.54,113199525],["2026-02-05",136.82,137.98,128.32,130.01,93690793],["2026-02-06",135.33,137.6871,132.35,135.9,62661425],["2026-02-09",136.58,145.87,134.776,142.91,58042462],["2026-02-10",144.965,145.5599,137.77,139.51,56061308],["2026-02-11",139.025,139.25,132.95,135.68,52796053],["2026-02-12",135.36,135.89,126.56,129.13,74090639],["2026-02-13",127.9,133.56,126.2325,131.41,49438053],["2026-02-17",128.895,134.32,127.29,133.02,48407140],["2026-02-18",135.89,140.9625,134.87,135.38,59677079],["2026-02-19",132.31,136.16,131.01,134.89,42197237],["2026-02-20",132.365,136.21,131.17,135.24,53726811],["2026-02-23",132.04,132.04,127.39,130.6,52512157],["2026-02-24",129.005,130.24,126.37,128.84,47121438],["2026-02-25",130.61,136.09,129.18,134.19,53078287],["2026-02-26",133.845,137.51,132.63,135.94,45100010],["2026-02-27",134.07,138.1,133.98,137.19,59412395],["2026-03-02",140.775,147.14,140.52,145.17,72683884],["2026-03-03",142.1,147.5,138.2,147.22,67460192],["2026-03-04",148.43,154.52,148.06,153.19,60062166],["2026-03-05",152.94,156.38,149.61,152.67,50714514],["2026-03-06",150.44,161.45,150.29,157.16,74980855],["2026-03-09",155.69,158.44,152.97,156.43,47574200],["2026-03-10",155.99,156.6571,150.14,151.14,47501391],["2026-03-11",151.38,153.169,149.3304,151.6,33955903],["2026-03-12",153.01,155.88,150.98,153.5,54409799],["2026-03-13",153.3,154.56,148.58,150.95,42460572],["2026-03-16",152.45,153.86,151.17,152.72,32898946],["2026-03-17",152.405,156.75,152.12,155.08,37118457],["2026-03-18",154.945,156.69,152.61,152.77,32476677],["2026-03-19",153.1,156.15,150.5,155.68,33915877],["2026-03-20",155.2,156.65,149.09,150.68,48700189],["2026-03-23",153.24,161.08,153.24,160.84,57507057],["2026-03-24",160.07,162.4,151.64,154.78,56155680],["2026-03-25",157.42,160.27,154.855,154.96,38543289],["2026-03-26",153.055,153.12,147.25,147.56,43038425],["2026-03-27",145.88,145.96,141.56,143.06,35790820],["2026-03-30",143.27,144.12,136.3,137.55,41289824],["2026-03-31",140.02,147.8599,138.97,146.28,45558573],["2026-04-01",147,148.3,144.47,146.49,34170985],["2026-04-02",143.485,148.51,137.99,148.46,30436962],["2026-04-06",148.36,150.61,146.6308,147.93,25142245],["2026-04-07",146.882,150.27,144.45,150.07,28671080],["2026-04-08",154.765,156.28,139.1701,140.76,64827655],["2026-04-09",139.395,139.54,128.47,130.49,92361443],["2026-04-10",128.48,129.2,122.68,128.06,116656836],["2026-04-13",130.23,134.4199,129.15,132.37,65772822],["2026-04-14",134.4265,138.07,134,135.7,52786834],["2026-04-15",136.79,142.58,134.93,142.15,48389446],["2026-04-16",144.29,145.55,139.53,142.76,43746002],["2026-04-17",145.315,148.28,143.3,146.39,50657587],["2026-04-20",145,147.2,143.83,145.89,33482669],["2026-04-21",146.81,149.87,143.999,145.97,44829990],["2026-04-22",148.36,152.68,147.41,152.62,43701459],["2026-04-23",149.7,150.29,139.92,141.57,58654421],["2026-04-24",142.96,143.33,138.93,143.09,38677156],["2026-04-27",141.25,145.07,141.01,143.1,31275433],["2026-04-28",142.3,143.85,140.4201,141.18,24757213],["2026-04-29",139.76,139.76,134.68,137.97,33348062],["2026-04-30",138.475,140.2,136.65,139.11,32523579],["2026-05-01",143.25,146.44,141.39,144.07,33219902],["2026-05-04",147.75,149.64,145.225,146.03,70525850],["2026-05-05",140.295,142.98,134.72,135.91,89747094],["2026-05-06",133.71,135.7,131.1501,133.79,55524828],["2026-05-07",135.1,140.95,134.78,137.05,50184874],["2026-05-08",135.865,137.88,133.02,137.8,41745393],["2026-05-11",134.91,137.14,132.771,136.89,41414474],["2026-05-12",136.6,137.43,133.46,136,38781122],["2026-05-13",134.006,136.99,128.75,130.05,55189399],["2026-05-14",129.65,134.48,129.45,133.73,37052595],["2026-05-15",132.8,135.64,132.2901,133.99,32629745],["2026-05-18",132.5,135.935,131.33,135.14,32034602],["2026-05-19",135.17,137.47,133.6,135.26,29777288],["2026-05-20",134.145,137.24,132.42,137.15,31307677],["2026-05-21",135.8,138.55,135.42,137.415,24311882],["2026-05-22",137.425,139.02,134.3,136.88,27578014],["2026-05-26",136.16,138.68,133.3,136.6,31723941],["2026-05-27",133.3,135.73,131.63,132.51,34159784],["2026-05-28",133.16,145,133,143.34,52085169],["2026-05-29",147.825,157.7794,145.79,156.54,92196609],["2026-06-01",159.98,163.7,155.88,160.65,57653963],["2026-06-02",156.69,159.55,149.8,152.17,43163088],["2026-06-03",149.7,151.68,141.25,142.2,41072510],["2026-06-04",145.46,146.37,140.272,141.7,40834013],["2026-06-05",140.325,141.97,134.025,135.53,38283521],["2026-06-08",135.68,137.76,135.28,136.47,26978870],["2026-06-09",134.87,136.99,127.35,132.07,38679990],["2026-06-10",129.325,133.185,128.8,130.21,30612640],["2026-06-11",128.78,131.52,127.17,131.08,27554474],["2026-06-12",130.915,131.09,126.65,127.99,35473588],["2026-06-15",130.02,134.98,129.7,134.71,41748205],["2026-06-16",134.59,134.59,129.62,133.25,30409932],["2026-06-17",131.76,136.1,129.92,130.63,32290785],["2026-06-18",130.84,131.43,125.01,128.47,55337987],["2026-06-22",125.74,128.87,119.2,119.5,56924493],["2026-06-23",120.15,120.94,116.18,116.7,44661865],["2026-06-24",114.12,118,112.25,113.5,46520746],["2026-06-25",111.38,112.15,106.37,107.27,61840143],["2026-06-26",109.04,114.0799,108.47,112.93,61360496],["2026-06-29",116.23,119.08,114.7,115.7,45017376],["2026-06-30",114.95,118.7,114.57,116.67,38069685],["2026-07-01",120.05,128.25,119.35,125.73,58561267],["2026-07-02",128.99,132.88,127.95,129.3,60789443],["2026-07-06",127.24,134.0693,126.64,132.54,37360073],["2026-07-07",133.73,138.9,131.46,134.37,52570388],["2026-07-08",129.49,132.39,126.71,132.22,40587821],["2026-07-09",127.72,129.19,124.81,129.04,35286054],["2026-07-10",132.14,132.28,125.77,126.79,31162959],["2026-07-13",127.295,130.72,126.195,130.04,39786463],["2026-07-14",123.61,135.7899,122.64,133.72,49963655],["2026-07-15",134.34,136.88,132.88,133.76,26064499],["2026-07-16",133.08,136.21,128.68,134.44,28951324],["2026-07-17",131.785,134.7698,129.05,132.38,31875064],["2026-07-20",131.88,136.62,131.82,134.85,30571324],["2026-07-21",133.83,134.68,131.225,132.66,23161770],["2026-07-22",132.22,132.345,123.45,124.57,38588274],["2026-07-23",125.935,126.4,120.73,123.37,29757894],["2026-07-24",125.165,125.31,122.02,122.92,21177012],["2026-07-27",126.155,132.41,125.31,131.53,36708203],["2026-07-28",125.84,127.19,117.89,123.53,43597311],["2026-07-29",124,127.28,122.45,123,27207863],["2026-07-30",121.14,123.6699,120.27,122.26,27801632],["2026-07-31",122.29,123.39,119.62,123.06,29085068],["2026-08-03",126.7,126.965,123.6567,125.65,77282940],["2026-08-04",145.145,164.52,143.28,162.66,175034726],["2026-08-05",162,166.08,158.25,158.43,63515884],["2026-08-06",155.87,158,152.7,155.92,41751358],["2026-08-07",160.07,172.41,159.96,172.01,77579878],["2026-08-10",171.01,179.6,170.87,175.23,57402657],["2026-08-11",174.18,177.94,172.72,174.94,43162454],["2026-08-12",174.07,175.09,168.34,171.04,35220299],["2026-08-13",173.4,179.91,172.3301,179.01,36511162],["2026-08-14",179.48,180.18,173.8,174.04,24065839],["2026-08-17",174.06,176.275,172.3013,172.55,24590889],["2026-08-18",171.97,174.98,170.61,171.54,28082067],["2026-08-19",172.61,176.82,169.7705,175.19,36132642],["2026-08-20",175.88,176.46,172.03,173.96,27018414],["2026-08-21",173.98,182.44,172.55,179.94,41076203],["2026-08-24",177.39,178.75,171.31,175.89,35115471],["2026-08-25",176.63,179.87,172.2004,172.73,24558542],["2026-08-26",170.6,178.49,168.9,177.5,27924165],["2026-08-27",178.75,186.86,178.01,185.93,40739283],["2026-08-28",184.95,188.37,184.38,186.29,25060205],["2026-08-31",184.495,187.94,183.79,186.38,25941184],["2026-09-01",182.98,186.55,179.75,179.92,24567189],["2026-09-02",176.99,177.57,165.71,169.46,39873969],["2026-09-03",172.5,185.83,171.91,182.53,38107976],["2026-09-04",180.01,182.19,173.67,174.33,27963048],["2026-09-08",173.6,175.82,170,170.3,24582319],["2026-09-09",171.47,171.8599,168.61,169.53,20356816],["2026-09-10",167.35,168.9999,164.55,165.86,21330723],["2026-09-11",168.1,168.61,165.4,167.23,15410390],["2026-09-14",169.695,174.3599,166.42,173.31,29083752]]}